Truscreen Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.025	0.025	0.025	0.025	0.025	0
2023-09-22	0.025	0.025	0.025	0.025	0.025	141,076
2023-09-21	0.024	0.024	0.024	0.024	0.024	334,181
2023-09-20	0.023	0.023	0.023	0.023	0.023	219,953
2023-09-19	0.023	0.023	0.023	0.023	0.023	200,047
2023-09-18	0.020	0.020	0.020	0.020	0.020	0
2023-09-15	0.020	0.020	0.020	0.020	0.020	0
2023-09-14	0.020	0.020	0.020	0.020	0.020	0
2023-09-13	0.020	0.020	0.020	0.020	0.020	0
2023-09-12	0.020	0.020	0.020	0.020	0.020	0
2023-09-11	0.020	0.020	0.020	0.020	0.020	0
2023-09-08	0.020	0.020	0.020	0.020	0.020	50,000
2023-09-07	0.021	0.021	0.021	0.021	0.021	50,000
2023-09-06	0.021	0.021	0.021	0.021	0.021	0
2023-09-05	0.021	0.021	0.021	0.021	0.021	0
2023-09-04	0.022	0.022	0.021	0.021	0.021	123,494
2023-09-01	0.024	0.024	0.024	0.024	0.024	0
2023-08-31	0.024	0.024	0.024	0.024	0.024	20,000
2023-08-30	0.024	0.024	0.024	0.024	0.024	300,000
2023-08-29	0.024	0.024	0.024	0.024	0.024	23
2023-08-28	0.024	0.024	0.024	0.024	0.024	51,388
2023-08-25	0.024	0.024	0.024	0.024	0.024	6,500
2023-08-24	0.024	0.024	0.024	0.024	0.024	0
2023-08-23	0.024	0.024	0.024	0.024	0.024	0
2023-08-22	0.024	0.024	0.024	0.024	0.024	0
2023-08-21	0.024	0.024	0.024	0.024	0.024	0
2023-08-18	0.024	0.024	0.024	0.024	0.024	15,000
2023-08-17	0.024	0.024	0.024	0.024	0.024	71,635
2023-08-16	0.025	0.025	0.025	0.025	0.025	28,590
2023-08-15	0.026	0.026	0.026	0.026	0.026	400,021
2023-08-14	0.024	0.024	0.024	0.024	0.024	0
2023-08-11	0.024	0.024	0.024	0.024	0.024	20,500
2023-08-10	0.025	0.025	0.025	0.025	0.025	0
2023-08-09	0.025	0.025	0.025	0.025	0.025	64,620
2023-08-08	0.026	0.026	0.026	0.026	0.026	21
2023-08-07	0.026	0.026	0.026	0.026	0.026	0
2023-08-04	0.026	0.026	0.026	0.026	0.026	0
2023-08-03	0.026	0.026	0.026	0.026	0.026	0
2023-08-02	0.026	0.026	0.026	0.026	0.026	1,256
2023-08-01	0.027	0.027	0.026	0.026	0.026	28,468
2023-07-31	0.028	0.028	0.027	0.027	0.027	2,867
2023-07-28	0.026	0.026	0.026	0.026	0.026	0
2023-07-27	0.026	0.026	0.026	0.026	0.026	0
2023-07-26	0.026	0.026	0.026	0.026	0.026	0
2023-07-25	0.026	0.026	0.026	0.026	0.026	0
2023-07-24	0.026	0.026	0.026	0.026	0.026	0
2023-07-21	0.026	0.026	0.026	0.026	0.026	0
2023-07-20	0.026	0.026	0.026	0.026	0.026	0
2023-07-19	0.026	0.026	0.026	0.026	0.026	0
2023-07-18	0.026	0.026	0.026	0.026	0.026	5,000
2023-07-17	0.027	0.027	0.026	0.026	0.026	11,999
2023-07-14	0.026	0.026	0.026	0.026	0.026	0
2023-07-13	0.026	0.026	0.026	0.026	0.026	0
2023-07-12	0.026	0.026	0.026	0.026	0.026	0
2023-07-11	0.026	0.026	0.026	0.026	0.026	0
2023-07-10	0.024	0.026	0.022	0.026	0.026	43,094
2023-07-07	0.026	0.026	0.026	0.026	0.026	0
2023-07-06	0.023	0.026	0.023	0.026	0.026	155,216
2023-07-05	0.022	0.022	0.021	0.021	0.021	15,000
2023-07-04	0.021	0.021	0.021	0.021	0.021	0

← NewerPage 14 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.